Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 18, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM250718C00028000 | 2024-03-04 11:46AM EDT | 28.00 | 18.30 | 23.80 | 25.40 | 0.00 | - | 4 | 2 | 55.37% |
| TCOM250718C00030000 | 2023-12-11 3:39PM EDT | 30.00 | 9.30 | 10.30 | 12.40 | 0.00 | - | 10 | 11 | 0.00% |
| TCOM250718C00033000 | 2024-02-27 11:02AM EDT | 33.00 | 15.45 | 15.10 | 15.90 | 0.00 | - | 1 | 20 | 0.00% |
| TCOM250718C00035000 | 2024-02-27 11:03AM EDT | 35.00 | 14.25 | 12.20 | 14.70 | 0.00 | - | 2 | 29 | 0.00% |
| TCOM250718C00037000 | 2024-02-06 3:43PM EDT | 37.00 | 9.70 | 11.80 | 14.60 | 0.00 | - | 4 | 5 | 27.15% |
| TCOM250718C00040000 | 2024-04-17 3:31PM EDT | 40.00 | 14.37 | 15.60 | 16.80 | 0.00 | - | 1 | 59 | 50.93% |
| TCOM250718C00042000 | 2024-04-17 12:52PM EDT | 42.00 | 13.15 | 13.90 | 15.60 | 0.00 | - | 1 | 35 | 53.48% |
| TCOM250718C00045000 | 2024-04-18 1:20PM EDT | 45.00 | 12.04 | 11.40 | 14.50 | 0.00 | - | 1 | 31 | 55.26% |
| TCOM250718C00047000 | 2024-02-01 10:52AM EDT | 47.00 | 4.20 | 8.20 | 8.80 | 0.00 | - | - | 1 | 31.92% |
| TCOM250718C00050000 | 2024-04-10 9:45AM EDT | 50.00 | 9.90 | 8.20 | 11.50 | 0.00 | - | 8 | 14 | 51.03% |
| TCOM250718C00055000 | 2024-03-06 1:47PM EDT | 55.00 | 4.70 | 6.80 | 7.50 | 0.00 | - | 2 | 5 | 41.25% |
| TCOM250718C00060000 | 2024-03-14 1:04PM EDT | 60.00 | 3.90 | 3.60 | 6.10 | 0.00 | - | 6 | 70 | 41.83% |
PutsforJuly 18, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM250718P00023000 | 2023-12-22 10:32AM EDT | 23.00 | 1.70 | 1.05 | 1.35 | 0.00 | - | 4 | 4 | 59.13% |
| TCOM250718P00025000 | 2024-01-08 11:23AM EDT | 25.00 | 1.60 | 1.30 | 1.75 | 0.00 | - | 10 | 21 | 58.01% |
| TCOM250718P00030000 | 2024-03-07 1:52PM EDT | 30.00 | 1.95 | 1.25 | 1.65 | 0.00 | - | 20 | 71 | 47.10% |
| TCOM250718P00033000 | 2024-02-20 11:52AM EDT | 33.00 | 3.25 | 2.10 | 2.90 | 0.00 | - | 1 | 1 | 50.81% |
| TCOM250718P00035000 | 2024-01-26 3:33PM EDT | 35.00 | 4.41 | 2.45 | 2.95 | 0.00 | - | 1 | 1 | 46.44% |
| TCOM250718P00040000 | 2024-03-07 2:01PM EDT | 40.00 | 5.09 | 3.70 | 4.20 | 0.00 | - | 10 | 53 | 42.88% |
| TCOM250718P00042000 | 2024-04-18 9:36AM EDT | 42.00 | 4.25 | 3.60 | 4.00 | 0.00 | - | 6 | 41 | 37.18% |
| TCOM250718P00045000 | 2024-04-01 9:57AM EDT | 45.00 | 6.00 | 4.60 | 5.00 | 0.00 | - | 1 | 5 | 35.63% |
| TCOM250718P00047000 | 2024-04-04 3:46PM EDT | 47.00 | 6.88 | 5.40 | 6.00 | 0.00 | - | 8 | 7 | 35.80% |
| TCOM250718P00050000 | 2024-04-01 10:59AM EDT | 50.00 | 8.21 | 6.70 | 7.10 | 0.00 | - | - | 20 | 33.47% |
| TCOM250718P00060000 | 2023-11-21 11:53AM EDT | 60.00 | 26.60 | 25.60 | 28.30 | 0.00 | - | - | 0 | 94.06% |
| TCOM250718P00065000 | 2024-02-26 1:28PM EDT | 65.00 | 20.40 | 21.20 | 21.90 | 0.00 | - | 1 | 1 | 52.34% |
© 2024 Yahoo. All rights reserved.